|
 King Pharmaceutic - [Ticker: KG] |     | | Last Trade | 0.24 | Last Trade Time | 2018-06-29 - 00:00:00 | | Variation | +0.01 (+1.04%) | Open | 0.24 | | High | 0.25 | Low | 0.23 | | Volume | 143,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KG quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,445,800 | 9.23 | 9.23 | 8.95 | 9.15 | 00:00:00 | | 2009-01-29 | 3,545,000 | 9.14 | 9.14 | 8.93 | 9.01 | 00:00:00 | | 2009-01-30 | 3,302,200 | 9.29 | 9.29 | 8.68 | 8.74 | 00:00:00 | | 2009-02-02 | 4,137,300 | 8.74 | 8.76 | 8.48 | 8.63 | 00:00:00 | | 2009-02-03 | 5,464,400 | 8.80 | 9.06 | 8.56 | 8.71 | 00:00:00 | | 2009-02-04 | 3,631,400 | 8.75 | 9.03 | 8.74 | 8.88 | 00:00:00 | | 2009-02-05 | 3,511,100 | 8.85 | 8.97 | 8.67 | 8.71 | 00:00:00 | | 2009-02-06 | 3,167,700 | 8.70 | 8.82 | 8.66 | 8.81 | 00:00:00 | | 2009-02-09 | 8,423,900 | 8.82 | 8.98 | 8.01 | 8.21 | 00:00:00 | | 2009-02-10 | 5,572,100 | 8.35 | 8.54 | 8.15 | 8.29 | 00:00:00 | | 2009-02-11 | 2,968,300 | 8.27 | 8.38 | 8.16 | 8.35 | 00:00:00 | | 2009-02-12 | 3,340,500 | 8.27 | 8.70 | 8.25 | 8.70 | 00:00:00 | | 2009-02-13 | 2,787,000 | 8.70 | 8.84 | 8.60 | 8.70 | 00:00:00 | | 2009-02-17 | 3,100,700 | 8.53 | 8.65 | 8.44 | 8.53 | 00:00:00 | | 2009-02-18 | 3,505,300 | 8.56 | 8.58 | 8.25 | 8.35 | 00:00:00 | | 2009-02-19 | 2,284,400 | 8.49 | 8.49 | 8.27 | 8.33 | 00:00:00 | | 2009-02-20 | 3,387,000 | 8.24 | 8.47 | 8.09 | 8.24 | 00:00:00 | | 2009-02-23 | 2,951,100 | 8.28 | 8.33 | 8.01 | 8.09 | 00:00:00 | | 2009-02-24 | 4,102,400 | 8.09 | 8.19 | 7.91 | 8.14 | 00:00:00 | | 2009-02-25 | 3,361,200 | 8.09 | 8.15 | 7.73 | 8.00 | 00:00:00 | | 2009-02-26 | 7,024,600 | 8.18 | 8.74 | 8.05 | 8.10 | 00:00:00 | | 2009-02-27 | 7,349,800 | 7.98 | 8.00 | 7.33 | 7.34 | 00:00:00 | | 2009-03-02 | 5,751,300 | 7.24 | 7.31 | 6.75 | 6.77 | 00:00:00 | | 2009-03-03 | 7,741,700 | 7.03 | 7.03 | 6.49 | 6.57 | 00:00:00 | | 2009-03-04 | 6,889,600 | 6.66 | 6.66 | 6.36 | 6.47 | 00:00:00 | | 2009-03-05 | 4,818,900 | 6.36 | 6.45 | 6.16 | 6.19 | 00:00:00 | | 2009-03-06 | 8,870,900 | 6.22 | 6.25 | 5.86 | 6.13 | 00:00:00 | | 2009-03-09 | 6,607,900 | 6.10 | 6.42 | 6.04 | 6.25 | 00:00:00 | | 2009-03-10 | 6,087,600 | 6.33 | 6.36 | 6.07 | 6.31 | 00:00:00 | | 2009-03-11 | 7,333,400 | 6.35 | 6.66 | 6.27 | 6.46 | 00:00:00 | | 2009-03-12 | 5,850,700 | 6.48 | 6.76 | 6.36 | 6.73 | 00:00:00 | | 2009-03-13 | 7,716,000 | 7.16 | 7.25 | 6.73 | 7.09 | 00:00:00 | | 2009-03-16 | 6,591,000 | 7.45 | 7.45 | 7.06 | 7.06 | 00:00:00 | | 2009-03-17 | 4,152,100 | 7.15 | 7.17 | 6.94 | 7.17 | 00:00:00 | | 2009-03-18 | 4,687,700 | 7.05 | 7.23 | 6.92 | 7.03 | 00:00:00 | | 2009-03-19 | 4,183,600 | 7.01 | 7.08 | 6.74 | 6.95 | 00:00:00 | | 2009-03-20 | 7,122,800 | 6.95 | 7.01 | 6.75 | 6.80 | 00:00:00 | | 2009-03-23 | 5,164,300 | 6.82 | 7.00 | 6.61 | 6.97 | 00:00:00 | | 2009-03-24 | 4,428,600 | 6.93 | 6.94 | 6.69 | 6.72 | 00:00:00 | | 2009-03-25 | 6,230,300 | 6.74 | 7.01 | 6.67 | 6.91 | 00:00:00 | | 2009-03-26 | 4,829,500 | 6.94 | 7.19 | 6.90 | 7.05 | 00:00:00 | | 2009-03-27 | 6,150,500 | 6.98 | 7.31 | 6.95 | 7.20 | 00:00:00 | | 2009-03-30 | 5,766,200 | 7.09 | 7.12 | 6.73 | 6.91 | 00:00:00 | | 2009-03-31 | 5,557,900 | 6.94 | 7.20 | 6.87 | 7.07 | 00:00:00 | | 2009-04-01 | 5,714,900 | 6.95 | 7.11 | 6.68 | 6.80 | 00:00:00 | | 2009-04-02 | 6,752,100 | 6.90 | 7.04 | 6.83 | 6.94 | 00:00:00 | | 2009-04-03 | 3,732,000 | 6.85 | 6.91 | 6.68 | 6.84 | 00:00:00 | | 2009-04-06 | 9,337,100 | 6.85 | 7.23 | 6.77 | 7.13 | 00:00:00 | | 2009-04-07 | 8,004,900 | 7.08 | 7.43 | 7.05 | 7.09 | 00:00:00 | | 2009-04-08 | 10,195,400 | 7.49 | 7.84 | 7.42 | 7.76 | 00:00:00 | | 2009-04-09 | 7,372,000 | 8.04 | 8.04 | 7.56 | 7.76 | 00:00:00 | | 2009-04-13 | 9,929,800 | 7.70 | 8.17 | 7.66 | 8.03 | 00:00:00 | | 2009-04-14 | 7,168,600 | 7.98 | 8.05 | 7.71 | 7.82 | 00:00:00 | | 2009-04-15 | 8,037,700 | 7.81 | 8.34 | 7.76 | 8.09 | 00:00:00 | | 2009-04-16 | 6,929,900 | 8.20 | 8.41 | 8.17 | 8.34 | 00:00:00 | | 2009-04-17 | 7,853,300 | 8.76 | 8.77 | 8.47 | 8.60 | 00:00:00 | | 2009-04-20 | 7,176,600 | 8.84 | 8.89 | 8.27 | 8.36 | 00:00:00 | | 2009-04-21 | 4,955,100 | 8.24 | 8.38 | 8.13 | 8.33 | 00:00:00 | | 2009-04-22 | 5,921,600 | 8.37 | 8.40 | 8.15 | 8.21 | 00:00:00 | | 2009-04-23 | 7,047,700 | 8.12 | 8.33 | 8.00 | 8.13 | 00:00:00 | | 2009-04-24 | 5,042,800 | 8.15 | 8.33 | 8.05 | 8.14 | 00:00:00 | | 2009-04-27 | 6,108,900 | 8.08 | 8.28 | 8.00 | 8.11 | 00:00:00 | | 2009-04-28 | 3,418,300 | 8.10 | 8.19 | 8.03 | 8.12 | 00:00:00 | | 2009-04-29 | 4,995,800 | 8.15 | 8.15 | 7.98 | 7.99 | 00:00:00 | | 2009-04-30 | 5,828,600 | 8.06 | 8.16 | 7.80 | 7.88 | 00:00:00 | | 2009-05-01 | 5,617,100 | 7.84 | 8.25 | 7.79 | 8.18 | 00:00:00 | | 2009-05-04 | 4,032,800 | 8.14 | 8.26 | 8.08 | 8.26 | 00:00:00 | | 2009-05-05 | 8,281,000 | 8.32 | 8.80 | 8.32 | 8.75 | 00:00:00 | | 2009-05-06 | 5,998,800 | 8.78 | 8.83 | 8.58 | 8.71 | 00:00:00 | | 2009-05-07 | 6,599,500 | 8.77 | 8.80 | 8.55 | 8.72 | 00:00:00 | | 2009-05-08 | 5,820,500 | 8.72 | 8.96 | 8.63 | 8.71 | 00:00:00 | | 2009-05-11 | 9,969,200 | 8.54 | 9.37 | 8.54 | 9.09 | 00:00:00 | | 2009-05-12 | 7,467,800 | 9.13 | 9.31 | 9.00 | 9.19 | 00:00:00 | | 2009-05-13 | 6,376,800 | 9.03 | 9.46 | 9.03 | 9.21 | 00:00:00 | | 2009-05-14 | 6,684,100 | 9.24 | 9.27 | 8.80 | 9.02 | 00:00:00 | | 2009-05-15 | 4,164,200 | 9.00 | 9.04 | 8.73 | 8.79 | 00:00:00 | | 2009-05-18 | 5,804,500 | 8.84 | 9.01 | 8.67 | 9.00 | 00:00:00 | | 2009-05-19 | 7,388,500 | 8.94 | 9.41 | 8.94 | 9.35 | 00:00:00 | | 2009-05-20 | 5,875,400 | 9.30 | 9.43 | 8.99 | 9.05 | 00:00:00 | | 2009-05-21 | 5,232,800 | 8.96 | 8.98 | 8.62 | 8.74 | 00:00:00 | | 2009-05-22 | 4,186,900 | 8.76 | 8.96 | 8.56 | 8.77 | 00:00:00 | | 2009-05-26 | 5,671,900 | 8.74 | 9.00 | 8.55 | 9.00 | 00:00:00 | | 2009-05-27 | 8,161,900 | 8.96 | 9.16 | 8.81 | 8.88 | 00:00:00 | | 2009-05-28 | 3,828,700 | 8.89 | 9.06 | 8.73 | 8.88 | 00:00:00 | | 2009-05-29 | 11,791,900 | 8.91 | 9.72 | 8.86 | 9.46 | 00:00:00 | | 2009-06-01 | 6,078,600 | 9.52 | 9.69 | 9.47 | 9.61 | 00:00:00 | | 2009-06-02 | 9,450,900 | 9.61 | 9.95 | 9.53 | 9.93 | 00:00:00 | | 2009-06-03 | 5,709,800 | 9.91 | 9.98 | 9.40 | 9.49 | 00:00:00 | | 2009-06-04 | 4,226,600 | 9.52 | 9.72 | 9.40 | 9.72 | 00:00:00 | | 2009-06-05 | 3,895,200 | 9.80 | 9.86 | 9.55 | 9.71 | 00:00:00 | | 2009-06-08 | 5,494,500 | 9.60 | 9.66 | 9.45 | 9.59 | 00:00:00 | | 2009-06-09 | 5,189,300 | 9.60 | 9.75 | 9.42 | 9.48 | 00:00:00 | | 2009-06-10 | 6,507,800 | 9.64 | 9.69 | 9.38 | 9.53 | 00:00:00 | | 2009-06-11 | 6,449,500 | 9.60 | 9.95 | 9.46 | 9.77 | 00:00:00 | | 2009-06-12 | 7,043,200 | 9.76 | 10.23 | 9.74 | 9.97 | 00:00:00 | | 2009-06-15 | 3,474,200 | 9.98 | 9.98 | 9.55 | 9.60 | 00:00:00 | | 2009-06-16 | 3,395,100 | 9.64 | 9.73 | 9.29 | 9.31 | 00:00:00 | | 2009-06-17 | 3,798,700 | 9.30 | 9.62 | 9.28 | 9.42 | 00:00:00 | | 2009-06-18 | 7,010,900 | 9.43 | 10.09 | 9.35 | 9.89 | 00:00:00 | | 2009-06-19 | 4,669,100 | 10.01 | 10.10 | 9.79 | 9.83 | 00:00:00 | | 2009-06-22 | 6,365,200 | 9.71 | 9.77 | 9.38 | 9.39 | 00:00:00 | | 2009-06-23 | 9,148,900 | 9.31 | 9.42 | 9.03 | 9.27 | 00:00:00 | | 2009-06-24 | 6,293,800 | 9.28 | 9.71 | 9.24 | 9.51 | 00:00:00 | | 2009-06-25 | 3,172,400 | 9.50 | 9.94 | 9.37 | 9.83 | 00:00:00 | | 2009-06-26 | 6,663,600 | 9.78 | 9.87 | 9.50 | 9.82 | 00:00:00 | | 2009-06-29 | 1,834,200 | 9.82 | 9.82 | 9.62 | 9.77 | 00:00:00 | | 2009-06-30 | 3,274,300 | 9.73 | 9.75 | 9.52 | 9.63 | 00:00:00 | | 2009-07-01 | 4,251,900 | 9.67 | 9.90 | 9.61 | 9.82 | 00:00:00 | | 2009-07-02 | 4,889,400 | 9.59 | 9.82 | 9.48 | 9.54 | 00:00:00 | | 2009-07-06 | 3,651,000 | 9.52 | 9.53 | 9.31 | 9.50 | 00:00:00 | | 2009-07-07 | 8,240,700 | 9.38 | 9.55 | 9.30 | 9.36 | 00:00:00 | | 2009-07-08 | 4,601,900 | 9.38 | 9.48 | 9.16 | 9.27 | 00:00:00 | | 2009-07-09 | 4,315,500 | 9.28 | 9.28 | 8.98 | 9.03 | 00:00:00 | | 2009-07-10 | 2,574,400 | 9.00 | 9.11 | 8.95 | 9.02 | 00:00:00 | | 2009-07-13 | 3,415,700 | 9.02 | 9.16 | 8.80 | 9.11 | 00:00:00 | | 2009-07-14 | 2,914,600 | 9.10 | 9.21 | 8.96 | 9.09 | 00:00:00 | | 2009-07-15 | 3,281,700 | 9.25 | 9.33 | 9.11 | 9.28 | 00:00:00 | | 2009-07-16 | 2,513,600 | 9.25 | 9.33 | 9.14 | 9.28 | 00:00:00 | | 2009-07-17 | 2,930,700 | 9.26 | 9.27 | 9.08 | 9.10 | 00:00:00 | | 2009-07-20 | 3,055,100 | 9.11 | 9.22 | 9.02 | 9.13 | 00:00:00 | | 2009-07-21 | 4,290,200 | 9.09 | 9.40 | 9.05 | 9.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
